Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brand Media & Marketing Group Inc (OP: DBMM )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0010 0.0015 0.0010 0.0015 1,088,700 +0.00(+50.00%)
May 30, 2018 0.0010 0.0010 0.0010 0.0010 999,999 +0.00(+0.00%)
May 29, 2018 0.0001 0.0010 0.0001 0.0010 1,600,000 +0.00(+0.00%)
May 25, 2018 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
May 22, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 21, 2018 0.0008 0.0008 0.0008 0.0008 80,000 +0.00(+0.00%)
May 16, 2018 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
May 15, 2018 0.0010 0.0010 0.0008 0.0010 1,500,400 +0.00(+25.00%)
May 14, 2018 0.0008 0.0010 0.0008 0.0008 896,044 +0.00(+0.00%)
May 10, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 08, 2018 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
May 07, 2018 0.0007 0.0008 0.0005 0.0006 4,188,411 +0.00(+20.00%)
May 04, 2018 0.0005 0.0006 0.0005 0.0005 942,165 +0.00(+0.00%)
May 03, 2018 0.0005 0.0005 0.0005 0.0005 2,360,000 +0.00(+0.00%)
May 02, 2018 0.0005 0.0005 0.0005 0.0005 3,400,000 -0.00(-37.50%)
Apr 26, 2018 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Apr 25, 2018 0.0010 0.0010 0.0010 0.0010 100 +0.00(+25.00%)
Apr 24, 2018 0.0005 0.0009 0.0001 0.0008 1,973,800 +0.00(+60.00%)
Apr 17, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Apr 03, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 02, 2018 0.0002 0.0004 0.0001 0.0004 171,968 +0.00(+100.00%)
Mar 22, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 14, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 07, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 01, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 23, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 20, 2018 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Feb 16, 2018 0.0001 0.0001 0.0001 0 -0.00(-87.50%)
Feb 07, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 06, 2018 0.0002 0.0008 0.0002 0.0008 285,000 +0.00(+0.00%)
Feb 02, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 31, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 30, 2018 0.0002 0.0008 0.0002 0.0008 240,000 +0.00(+0.00%)
Jan 26, 2018 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jan 25, 2018 0.0006 0.0007 0.0006 0.0007 101,000 +0.00(+0.00%)
Jan 22, 2018 0.0007 0.0007 0.0007 1 +0.00(+0.00%)
Jan 19, 2018 0.0006 0.0007 0.0004 0.0007 5,829,999 +0.00(+0.00%)
Jan 18, 2018 0.0003 0.0007 0.0001 0.0007 580,000 +0.00(+40.00%)
Jan 16, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 12, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 11, 2018 0.0005 0.0005 0.0005 0.0005 1,289,555 +0.00(+0.00%)
Jan 10, 2018 0.0005 0.0005 0.0005 0.0005 5,001 +0.00(+0.00%)
Jan 09, 2018 0.0005 0.0005 0.0005 0.0005 101,000 +0.00(+66.67%)
Jan 08, 2018 0.0003 0.0003 0.0003 0.0003 575,000 +0.00(+0.00%)
Jan 04, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 02, 2018 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Dec 29, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 28, 2017 0.0001 0.0001 0.0001 0.0001 200,001 +0.00(+0.00%)
Dec 27, 2017 0.0001 0.0001 0.0001 0.0001 102,961 -0.00(-66.67%)
Dec 26, 2017 0.0003 0.0003 0.0003 0.0003 210 +0.00(+50.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0002 0.0002 0.0002 1,713,852 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0002 0.0002 0.0002 50,404 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 4,070,032 -0.00(-33.33%)
Dec 14, 2017 0.0003 0.0003 0.0003 0.0003 268,000 -0.00(-40.00%)
Dec 05, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 04, 2017 0.0001 0.0005 0.0001 0.0005 670,000 +0.00(+150.00%)
Nov 29, 2017 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
Nov 28, 2017 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+150.00%)
Nov 27, 2017 0.0002 0.0002 0.0002 0.0002 302,226 -0.00(-50.00%)
Nov 21, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 20, 2017 0.0002 0.0005 0.0002 0.0005 805,028 +0.00(+150.00%)
Nov 17, 2017 0.0002 0.0003 0.0001 0.0002 8,974,551 -0.00(-80.00%)
Nov 16, 2017 0.0007 0.0010 0.0007 0.0010 640,001 +0.00(+42.86%)
Nov 15, 2017 0.0007 0.0007 0.0007 0.0007 400,000 +0.00(+0.00%)
Nov 14, 2017 0.0007 0.0007 0.0007 0.0007 285,000 +0.00(+0.00%)
Nov 13, 2017 0.0007 0.0007 0.0007 0.0007 250,000 +0.00(+0.00%)
Nov 10, 2017 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+0.00%)
Nov 09, 2017 0.0007 0.0007 0.0007 0.0007 50,000 -0.00(-30.00%)
Nov 08, 2017 0.0010 0.0010 0.0010 0.0010 500,000 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0010 0.0004 0.0010 20,000 +0.00(+25.00%)
Nov 06, 2017 0.0008 0.0008 0.0004 0.0008 701,430 +0.00(+0.00%)
Nov 03, 2017 0.0008 0.0008 0.0008 0.0008 2,431 +0.00(+0.00%)
Oct 31, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 27, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 24, 2017 0.0008 0.0008 0.0008 0 -0.00(-52.94%)
Oct 20, 2017 0.0017 0.0017 0.0017 1 +0.00(+183.33%)
Oct 17, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 16, 2017 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
Oct 13, 2017 0.0006 0.0006 0.0006 0.0006 175,000 +0.00(+100.00%)
Oct 12, 2017 0.0007 0.0007 0.0003 0.0003 300,265 -0.00(-57.14%)
Oct 10, 2017 0.0007 0.0007 0.0007 1 -0.00(-12.50%)
Oct 09, 2017 0.0002 0.0008 0.0002 0.0008 100,000 +0.00(+0.00%)
Oct 05, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 03, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Oct 02, 2017 0.0007 0.0007 0.0007 0.0007 46,001 -0.00(-12.50%)
Sep 27, 2017 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Sep 26, 2017 0.0002 0.0005 0.0001 0.0005 2,200,000 -0.00(-44.44%)
Sep 20, 2017 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Sep 14, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 06, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 05, 2017 0.0010 0.0010 0.0010 0.0010 180,000 +0.00(+0.00%)
Sep 01, 2017 0.0010 0.0010 0.0006 0.0010 355,000 -0.00(-47.37%)
Aug 31, 2017 0.0007 0.0019 0.0007 0.0019 2,635,000 +0.00(+216.67%)
Aug 30, 2017 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Aug 29, 2017 0.0005 0.0006 0.0003 0.0006 1,599,999 +0.00(+20.00%)
Aug 25, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Aug 24, 2017 0.0006 0.0006 0.0006 0.0006 2,900,000 +0.00(+0.00%)
Aug 23, 2017 0.0006 0.0006 0.0006 0.0006 43,751 +0.00(+0.00%)
Aug 22, 2017 0.0005 0.0006 0.0005 0.0006 1,050,001 +0.00(+0.00%)
Aug 21, 2017 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Aug 17, 2017 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Aug 16, 2017 0.0008 0.0011 0.0006 0.0010 3,622,000 +0.00(+0.00%)
Aug 15, 2017 0.0008 0.0010 0.0008 0.0010 2,000,000 +0.00(+42.86%)
Aug 14, 2017 0.0007 0.0007 0.0007 0.0007 1,892,498 +0.00(+16.67%)
Aug 11, 2017 0.0007 0.0007 0.0006 0.0006 376,000 +0.00(+20.00%)
Aug 10, 2017 0.0008 0.0008 0.0005 0.0005 1,881,000 +0.00(+66.67%)
Aug 04, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 03, 2017 0.0003 0.0003 0.0003 0.0003 1,786,000 +0.00(+0.00%)
Aug 02, 2017 0.0003 0.0003 0.0003 0.0003 1,500,000 +0.00(+50.00%)
Aug 01, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jul 31, 2017 0.0003 0.0003 0.0001 0.0002 4,025,000 -0.00(-33.33%)
Jul 28, 2017 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Jul 27, 2017 0.0003 0.0005 0.0003 0.0003 5,186,847 -0.00(-50.00%)
Jul 24, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 20, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 18, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 17, 2017 0.0007 0.0007 0.0007 0.0007 75,000 -0.00(-12.50%)
Jul 14, 2017 0.0008 0.0008 0.0008 0.0008 167,500 +0.00(+0.00%)
Jul 13, 2017 0.0008 0.0009 0.0008 0.0008 900,000 -0.00(-20.00%)
Jul 11, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jul 10, 2017 0.0008 0.0008 0.0008 0.0008 210,000 -0.00(-20.00%)
Jul 07, 2017 0.0002 0.0010 0.0002 0.0010 395,000 +0.00(+400.00%)
Jul 06, 2017 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Jul 03, 2017 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Jun 30, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+33.33%)
Jun 28, 2017 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jun 26, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 23, 2017 0.0001 0.0001 0.0001 0.0001 999,998 -0.00(-75.00%)
Jun 16, 2017 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jun 15, 2017 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Jun 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 09, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 08, 2017 0.0001 0.0004 0.0001 0.0002 7,808,735 -0.00(-60.00%)
Jun 07, 2017 0.0003 0.0005 0.0003 0.0005 1,462,500 +0.00(+25.00%)
Jun 06, 2017 0.0003 0.0004 0.0003 0.0004 3,540,000 +0.00(+0.00%)
Jun 05, 2017 0.0004 0.0005 0.0002 0.0004 19,538,920 +0.00(+0.00%)
Jun 02, 2017 0.0004 0.0005 0.0004 0.0004 14,832,878 -0.00(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.